VIE:VIV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	2.38	2.40	2.38	2.38	-	-0.17%	-
Jun 1, 2026	2.41	2.41	2.36	2.38	2.38	0.51%	5,743
May 29, 2026	2.40	2.44	2.37	2.37	2.37	4.13%	-
May 28, 2026	2.29	2.29	2.25	2.28	2.28	-1.04%	-
May 27, 2026	2.31	2.32	2.27	2.30	2.30	-0.69%	5,743
May 26, 2026	2.32	2.34	2.32	2.32	2.32	-0.86%	-
May 25, 2026	2.36	2.37	2.34	2.34	2.34	-0.93%	-
May 22, 2026	2.31	2.36	2.31	2.36	2.36	2.17%	-
May 21, 2026	2.28	2.31	2.28	2.31	2.31	1.05%	-
May 20, 2026	2.23	2.33	2.23	2.28	2.28	0.53%	13,243
May 19, 2026	2.27	2.28	2.27	2.27	2.27	1.07%	-
May 18, 2026	2.18	2.25	2.18	2.25	2.25	2.37%	-
May 15, 2026	2.17	2.21	2.17	2.20	2.20	1.95%	-
May 14, 2026	2.13	2.15	2.13	2.15	2.15	1.80%	-
May 13, 2026	2.11	2.12	2.11	2.12	2.12	-0.19%	-
May 12, 2026	2.12	2.12	2.10	2.12	2.12	-0.93%	-
May 11, 2026	2.11	2.14	2.11	2.14	2.14	2.29%	-
May 8, 2026	2.06	2.10	2.06	2.09	2.09	1.26%	-
May 7, 2026	2.04	2.07	2.04	2.07	2.07	0.98%	-
May 6, 2026	2.01	2.05	2.01	2.05	2.05	5.08%	-
May 5, 2026	1.96	1.96	1.95	1.95	1.95	-0.92%	-
May 4, 2026	2.01	2.01	1.97	1.97	1.97	-0.71%	-
Apr 30, 2026	2.06	2.06	1.98	1.98	1.98	-4.12%	-
Apr 29, 2026	2.07	2.07	2.06	2.06	2.06	-1.15%	-
Apr 28, 2026	2.13	2.14	2.09	2.09	2.09	-1.69%	-
Apr 27, 2026	2.15	2.15	2.12	2.12	2.12	-2.30%	-
Apr 24, 2026	2.16	2.17	2.15	2.17	2.17	-0.09%	-
Apr 23, 2026	2.18	2.19	2.17	2.18	2.18	-0.37%	-
Apr 22, 2026	2.16	2.23	2.16	2.18	2.18	0.18%	-
Apr 21, 2026	2.21	2.23	2.21	2.22	2.18	-0.18%	-
Apr 20, 2026	2.23	2.23	2.21	2.22	2.18	-2.80%	-
Apr 17, 2026	2.20	2.29	2.20	2.29	2.25	4.28%	-
Apr 16, 2026	2.19	2.21	2.19	2.19	2.15	0.92%	-
Apr 15, 2026	2.14	2.17	2.14	2.17	2.13	2.94%	-
Apr 14, 2026	2.10	2.11	2.09	2.11	2.07	3.13%	-
Apr 13, 2026	2.05	2.06	2.05	2.05	2.01	-2.85%	-
Apr 10, 2026	2.05	2.11	2.05	2.11	2.07	3.54%	-
Apr 9, 2026	2.05	2.05	2.04	2.04	2.00	-2.30%	5,743
Apr 8, 2026	2.04	2.10	2.04	2.08	2.05	5.57%	-
Apr 7, 2026	2.03	2.03	1.97	1.97	1.94	8.67%	-
Apr 2, 2026	1.79	1.82	1.79	1.82	1.78	-0.27%	5,743
Apr 1, 2026	1.83	1.84	1.79	1.82	1.79	2.36%	4,000
Mar 31, 2026	1.76	1.79	1.76	1.78	1.75	2.18%	4,223
Mar 30, 2026	1.71	1.76	1.71	1.74	1.71	3.57%	4,000
Mar 27, 2026	1.69	1.69	1.68	1.68	1.65	-1.18%	-
Mar 26, 2026	1.71	1.71	1.69	1.70	1.67	-1.13%	4,223
Mar 25, 2026	1.74	1.75	1.72	1.72	1.69	2.99%	-
Mar 24, 2026	1.71	1.71	1.67	1.67	1.64	-2.96%	4,223
Mar 23, 2026	1.68	1.72	1.66	1.72	1.69	-1.52%	4,223
Mar 20, 2026	1.77	1.77	1.74	1.75	1.72	-2.51%	-